| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 19.5939 | 20.1337 | 19.4939 | 19.9738 | 12.3907 | +0.43 (+2.20%) | 904,001 |
| 13 Dec 2005 | USD | 19.444 | 19.5839 | 19.394 | 19.5439 | 12.124 | +0.13 (+0.67%) | 649,425 |
| 12 Dec 2005 | USD | 18.9341 | 19.6039 | 18.5342 | 19.414 | 12.0434 | +0.6 (+3.19%) | 1,223,677 |
| 9 Dec 2005 | USD | 18.6042 | 19.0141 | 18.4543 | 18.8142 | 11.6713 | +0.27 (+1.46%) | 561,703 |
| 8 Dec 2005 | USD | 18.4443 | 19.1041 | 18.2643 | 18.5442 | 11.5038 | +0.15 (+0.81%) | 763,365 |
| 7 Dec 2005 | USD | 19.8039 | 19.8938 | 18.3443 | 18.3943 | 11.4109 | -1.45 (-7.30%) | 2,163,351 |
| 6 Dec 2005 | USD | 20.3537 | 20.3937 | 19.8238 | 19.8438 | 12.31 | -0.33 (-1.64%) | 534,531 |
| 5 Dec 2005 | USD | 20.1437 | 20.3237 | 19.9038 | 20.1737 | 12.5147 | +0.03 (+0.15%) | 651,664 |
| 2 Dec 2005 | USD | 19.4939 | 20.3037 | 19.194 | 20.1437 | 12.4961 | +0.74 (+3.81%) | 1,341,952 |
| 1 Dec 2005 | USD | 19.344 | 19.7839 | 19.314 | 19.404 | 12.0372 | +0.11 (+0.57%) | 580,146 |
| 30 Nov 2005 | USD | 19.1341 | 19.5339 | 18.9141 | 19.294 | 11.969 | +0.1 (+0.52%) | 734,270 |
| 29 Nov 2005 | USD | 19.7139 | 19.8138 | 19.164 | 19.194 | 11.9069 | -0.51 (-2.59%) | 552,915 |
| 28 Nov 2005 | USD | 20.3937 | 20.4836 | 19.5739 | 19.7039 | 12.2233 | -0.71 (-3.48%) | 362,571 |
| 25 Nov 2005 | USD | 19.9838 | 20.4536 | 19.8638 | 20.4137 | 12.6636 | +0.42 (+2.10%) | 122,619 |
| 24 Nov 2005 | USD | 19.9938 | 19.9938 | 19.9938 | 19.9938 | 12.4031 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 19.9438 | 20.2837 | 19.8438 | 19.9938 | 12.4031 | +0.17 (+0.86%) | 373,995 |
| 22 Nov 2005 | USD | 19.9338 | 20.1737 | 19.5839 | 19.8238 | 12.2976 | 0.0 (0.0%) | 459,010 |
| 21 Nov 2005 | USD | 19.394 | 19.9438 | 19.324 | 19.8238 | 12.2976 | +0.36 (+1.85%) | 734,766 |
| 18 Nov 2005 | USD | 19.184 | 19.5939 | 19.0641 | 19.464 | 12.0744 | +0.55 (+2.91%) | 1,243,644 |
| 17 Nov 2005 | USD | 17.9944 | 19.164 | 17.9944 | 18.9141 | 11.7333 | +0.9 (+4.99%) | 1,072,752 |
| 16 Nov 2005 | USD | 18.9641 | 18.9641 | 17.6845 | 18.0144 | 11.1752 | -0.81 (-4.30%) | 1,578,758 |
| 15 Nov 2005 | USD | 19.394 | 19.7039 | 18.7742 | 18.8242 | 11.6775 | -0.71 (-3.63%) | 981,026 |
| 14 Nov 2005 | USD | 19.7739 | 19.7739 | 19.164 | 19.5339 | 12.1178 | -0.56 (-2.79%) | 637,275 |
| 11 Nov 2005 | USD | 19.5339 | 20.2637 | 19.5039 | 20.0938 | 12.4651 | +0.46 (+2.34%) | 356,173 |
| 10 Nov 2005 | USD | 20.0338 | 20.0338 | 19.1591 | 19.6339 | 12.1798 | -0.31 (-1.55%) | 1,186,616 |
| 9 Nov 2005 | USD | 20.6036 | 20.6136 | 19.9138 | 19.9438 | 12.3721 | -0.78 (-3.76%) | 803,082 |
| 8 Nov 2005 | USD | 20.9435 | 21.0725 | 20.6736 | 20.7236 | 12.8558 | -0.32 (-1.52%) | 306,967 |
| 7 Nov 2005 | USD | 21.3934 | 21.3934 | 20.9225 | 21.0435 | 13.0543 | -0.14 (-0.66%) | 323,446 |
| 4 Nov 2005 | USD | 21.4733 | 21.6333 | 21.0435 | 21.1834 | 13.1411 | -0.2 (-0.94%) | 595,413 |
| 3 Nov 2005 | USD | 20.8035 | 21.6233 | 20.5936 | 21.3834 | 13.2651 | +0.81 (+3.94%) | 750,626 |
